Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2021	+0.40 / +1.27%	31.90	31.90	31.20	31.80	31.55	14.50	7,282,100
3/29/2021	+0.50 / +1.62%	31.30	31.45	31.00	31.40	31.27	14.32	5,694,300
3/26/2021	+0.10 / +0.32%	30.65	31.10	29.40	30.90	30.38	14.09	10,160,300
3/25/2021	-0.50 / -1.60%	31.50	31.75	30.70	30.80	31.28	14.05	13,265,200
3/24/2021	-1.60 / -4.86%	32.30	32.75	31.00	31.30	32.03	14.28	13,279,700
3/23/2021	-0.50 / -1.50%	33.40	33.40	32.55	32.90	32.97	15.01	8,829,200
3/22/2021	+0.10 / +0.30%	33.60	33.75	33.20	33.40	33.43	15.23	7,606,900
3/19/2021	0.00 / 0.00%	33.10	34.00	33.10	33.30	33.62	15.19	11,156,300
3/18/2021	+0.70 / +2.15%	33.20	33.50	33.00	33.30	33.26	15.19	7,073,300
3/17/2021	-0.10 / -0.31%	32.45	32.90	32.35	32.60	32.65	14.87	14,471,744
3/16/2021	-0.50 / -1.51%	33.20	33.20	32.40	32.70	32.76	14.91	12,975,900
3/15/2021	-0.30 / -0.90%	33.50	33.70	33.20	33.20	33.39	15.14	7,094,400
3/12/2021	-0.45 / -1.33%	33.95	34.10	33.40	33.50	33.77	15.28	6,189,600
3/11/2021	+0.85 / +2.57%	33.60	34.30	33.30	33.95	33.84	15.48	10,817,400
3/10/2021	+0.05 / +0.15%	32.80	33.25	32.30	33.10	32.71	15.10	10,935,600
3/9/2021	-0.50 / -1.49%	33.30	33.55	32.75	33.05	33.03	15.07	10,537,700
3/8/2021	+0.10 / +0.30%	34.15	34.45	33.35	33.55	33.99	15.30	10,821,800
3/5/2021	0.00 / 0.00%	33.00	33.45	32.50	33.45	32.98	15.26	14,142,300
3/4/2021	-1.40 / -4.02%	34.95	34.95	33.00	33.45	33.94	15.26	15,631,000
3/3/2021	-0.20 / -0.57%	34.75	35.10	34.60	34.85	34.86	15.90	9,827,100
3/2/2021	+0.05 / +0.14%	35.50	35.50	34.65	35.05	35.17	15.99	12,530,900
3/1/2021	+1.80 / +5.42%	33.60	35.10	33.30	35.00	34.34	15.96	19,294,900
2/26/2021	-0.25 / -0.75%	32.70	33.40	32.60	33.20	32.94	15.14	13,996,600
2/25/2021	0.00 / 0.00%	33.70	33.75	32.90	33.45	33.39	15.26	11,141,000
2/24/2021	-0.15 / -0.45%	34.30	34.45	33.00	33.45	33.76	15.26	14,935,500
2/23/2021	+0.75 / +2.28%	32.95	33.95	32.65	33.60	33.26	15.33	15,568,700
2/22/2021	-0.30 / -0.90%	33.15	33.75	32.70	32.85	33.23	14.98	13,412,000
2/19/2021	-0.15 / -0.45%	32.70	33.60	32.70	33.15	33.23	15.12	11,941,180
2/18/2021	-0.25 / -0.75%	33.50	33.75	32.75	33.30	33.27	15.19	14,644,800
2/17/2021	+1.80 / +5.67%	32.50	33.60	32.20	33.55	33.00	15.30	11,289,000

<<Previous 30 days Next 30 days>>

SSI News

11:11	SSI: Report affiliated person trade
11:01	SSI: Reult of share public offering
11:00	SSI: Receiving Decision on administrative penalties for tax violations
10:59	SSI: Change of outstanding voting shares
10:59	SSI: Approval for the result of share public offering